Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.147 | 7.305 | 6.731 | 6.748 | 410,201 | -0.37(-5.21%) |
Apr 28, 2005 | 7.338 | 7.707 | 6.928 | 7.119 | 480,452 | -0.38(-5.10%) |
Apr 27, 2005 | 7.541 | 7.693 | 7.192 | 7.501 | 512,863 | -0.07(-0.97%) |
Apr 26, 2005 | 7.963 | 8.154 | 7.541 | 7.575 | 404,891 | -0.42(-5.21%) |
Apr 25, 2005 | 8.024 | 8.289 | 7.906 | 7.991 | 250,377 | -0.03(-0.42%) |
Apr 22, 2005 | 8.244 | 8.322 | 7.901 | 8.024 | 369,082 | -0.29(-3.52%) |
Apr 21, 2005 | 8.334 | 8.519 | 8.036 | 8.317 | 494,806 | -0.03(-0.40%) |
Apr 20, 2005 | 9.110 | 9.110 | 8.351 | 8.351 | 622,739 | -1.23(-12.85%) |
Apr 19, 2005 | 9.430 | 9.813 | 9.183 | 9.581 | 390,655 | +0.38(+4.15%) |
Apr 18, 2005 | 8.885 | 9.408 | 8.772 | 9.200 | 401,482 | +0.27(+3.02%) |
Apr 15, 2005 | 9.498 | 9.711 | 8.879 | 8.930 | 518,604 | -0.67(-6.97%) |
Apr 14, 2005 | 10.09 | 10.20 | 9.470 | 9.599 | 408,677 | -0.19(-1.90%) |
Apr 13, 2005 | 10.20 | 10.20 | 9.784 | 9.784 | 287,272 | -0.25(-2.47%) |
Apr 12, 2005 | 9.931 | 10.21 | 9.683 | 10.03 | 292,401 | +0.00(+0.00%) |
Apr 11, 2005 | 10.48 | 10.68 | 9.931 | 10.03 | 430,579 | -0.44(-4.24%) |
Apr 08, 2005 | 10.63 | 10.73 | 10.37 | 10.48 | 165,540 | -0.01(-0.05%) |
Apr 07, 2005 | 10.41 | 10.77 | 10.35 | 10.48 | 462,434 | -0.01(-0.11%) |
Apr 06, 2005 | 11.39 | 11.76 | 10.41 | 10.49 | 707,354 | -0.95(-8.26%) |
Apr 05, 2005 | 12.22 | 12.50 | 11.34 | 11.44 | 1,745,421 | +0.39(+3.52%) |
Apr 04, 2005 | 10.36 | 11.50 | 10.29 | 11.05 | 654,621 | +0.61(+5.87%) |
Apr 01, 2005 | 10.81 | 11.21 | 10.29 | 10.44 | 663,920 | -0.26(-2.42%) |
Mar 31, 2005 | 9.886 | 11.21 | 9.762 | 10.70 | 959,019 | +0.81(+8.19%) |
Mar 30, 2005 | 10.26 | 10.53 | 9.621 | 9.886 | 598,385 | -0.41(-3.99%) |
Mar 29, 2005 | 10.39 | 11.52 | 10.07 | 10.30 | 3,015,356 | +0.78(+8.15%) |
Mar 28, 2005 | 9.565 | 9.784 | 9.419 | 9.520 | 237,107 | -0.04(-0.47%) |
Mar 24, 2005 | 9.695 | 9.841 | 9.560 | 9.565 | 350,497 | -0.13(-1.33%) |
Mar 23, 2005 | 9.835 | 9.970 | 9.633 | 9.695 | 254,325 | -0.23(-2.32%) |
Mar 22, 2005 | 9.903 | 10.44 | 9.796 | 9.925 | 478,709 | +0.05(+0.51%) |
Mar 21, 2005 | 9.841 | 10.11 | 9.515 | 9.874 | 597,947 | -0.07(-0.73%) |
Mar 18, 2005 | 9.953 | 10.17 | 9.509 | 9.948 | 599,308 | +0.00(+0.00%) |
Mar 17, 2005 | 10.69 | 10.87 | 9.858 | 9.948 | 936,439 | -0.78(-7.24%) |
Mar 16, 2005 | 10.57 | 10.96 | 10.41 | 10.72 | 515,810 | +0.05(+0.47%) |
Mar 15, 2005 | 12.07 | 12.08 | 10.57 | 10.67 | 961,050 | -1.33(-11.06%) |
Mar 14, 2005 | 12.19 | 12.26 | 11.58 | 12.00 | 259,093 | -0.21(-1.70%) |
Mar 11, 2005 | 12.22 | 12.55 | 12.12 | 12.21 | 197,703 | +0.07(+0.60%) |
Mar 10, 2005 | 12.51 | 12.76 | 12.13 | 12.13 | 384,404 | -0.46(-3.66%) |
Mar 09, 2005 | 12.69 | 12.99 | 12.55 | 12.60 | 232,286 | -0.12(-0.93%) |
Mar 08, 2005 | 12.71 | 12.91 | 12.57 | 12.71 | 168,434 | +0.13(+1.03%) |
Mar 07, 2005 | 13.30 | 13.43 | 12.55 | 12.58 | 339,181 | -0.60(-4.56%) |
Mar 04, 2005 | 12.23 | 13.62 | 12.06 | 13.19 | 881,596 | +1.07(+8.82%) |
Mar 03, 2005 | 12.15 | 12.41 | 11.99 | 12.12 | 251,167 | -0.07(-0.55%) |
Mar 02, 2005 | 12.56 | 12.65 | 11.98 | 12.19 | 443,260 | -0.35(-2.78%) |
Mar 01, 2005 | 12.76 | 12.90 | 12.16 | 12.53 | 410,551 | -0.15(-1.15%) |
Feb 28, 2005 | 12.79 | 13.00 | 12.65 | 12.68 | 183,701 | -0.11(-0.84%) |
Feb 25, 2005 | 12.64 | 13.11 | 12.60 | 12.79 | 343,499 | +0.07(+0.53%) |
Feb 24, 2005 | 12.79 | 12.89 | 12.38 | 12.72 | 510,518 | -0.06(-0.48%) |
Feb 23, 2005 | 13.50 | 13.50 | 12.66 | 12.78 | 567,535 | +0.08(+0.62%) |
Feb 22, 2005 | 13.36 | 13.36 | 12.56 | 12.70 | 586,728 | -0.62(-4.68%) |
Feb 18, 2005 | 13.50 | 13.77 | 13.30 | 13.33 | 335,374 | -0.20(-1.46%) |
Feb 17, 2005 | 14.04 | 14.17 | 13.44 | 13.52 | 601,938 | -0.46(-3.26%) |
Feb 16, 2005 | 13.38 | 14.01 | 13.26 | 13.98 | 721,376 | +0.33(+2.39%) |
Feb 15, 2005 | 14.60 | 14.60 | 13.23 | 13.65 | 1,268,288 | -0.95(-6.53%) |
Feb 14, 2005 | 14.24 | 14.70 | 13.78 | 14.61 | 2,040,519 | -1.34(-8.41%) |
Feb 11, 2005 | 15.74 | 16.70 | 15.32 | 15.95 | 900,391 | +0.57(+3.69%) |
Feb 10, 2005 | 15.96 | 16.02 | 15.07 | 15.38 | 487,522 | -0.21(-1.37%) |
Feb 09, 2005 | 15.63 | 16.70 | 14.76 | 15.59 | 743,795 | -0.08(-0.54%) |
Feb 08, 2005 | 16.63 | 16.63 | 15.49 | 15.68 | 542,190 | -0.82(-4.98%) |
Feb 07, 2005 | 16.42 | 17.07 | 16.41 | 16.50 | 267,755 | +0.10(+0.62%) |
Feb 04, 2005 | 16.23 | 16.85 | 16.16 | 16.40 | 304,252 | +0.24(+1.46%) |
Feb 03, 2005 | 15.89 | 16.67 | 15.89 | 16.16 | 251,892 | -0.02(-0.10%) |
Feb 02, 2005 | 16.31 | 16.74 | 15.76 | 16.18 | 475,152 | -0.11(-0.69%) |